日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/21	1,578	1,583	1,554	1,575	+0.83%	70,400	375億6355万	+4.17%
10/18	1,550	1,570	1,545	1,562	+1.03%	67,400	372億5350万	+3.44%
10/17	1,533	1,554	1,528	1,546	+2.52%	71,400	368億7191万	+2.32%
10/16	1,505	1,521	1,494	1,508	-1.44%	46,000	359億6561万	-0.26%
10/15	1,530	1,552	1,514	1,530	+0.86%	54,000	364億9031万	+0.92%
10/11	1,492	1,528	1,492	1,517	+0.8%	54,800	361億8026万	0%
10/10	1,495	1,505	1,488	1,505	+1.35%	31,800	358億9406万	-0.86%
10/09	1,498	1,509	1,482	1,485	+0.34%	48,200	354億1706万	-2.62%
10/08	1,489	1,497	1,472	1,480	-1.66%	78,100	352億9781万	-3.33%
10/07	1,515	1,517	1,503	1,505	+1.35%	40,500	358億9406万	-2.15%
10/04	1,490	1,496	1,479	1,485	-0.8%	44,800	354億1706万	-3.76%
10/03	1,485	1,505	1,480	1,497	+1.77%	57,300	357億326万	-3.42%
10/02	1,490	1,503	1,464	1,471	-2.78%	64,900	350億8317万	-5.46%
10/01	1,509	1,517	1,495	1,513	+1.54%	56,800	360億8486万	-3.14%
09/30	1,500	1,520	1,482	1,490	-4.43%	105,400	355億3631万	-4.85%
09/27	1,557	1,572	1,545	1,559	+0.78%	88,400	371億8195万	-0.89%
09/26	1,528	1,547	1,507	1,547	+2.65%	123,600	368億9576万	-1.9%
09/25	1,476	1,516	1,476	1,507	-0.59%	176,500	359億4176万	-4.74%
09/24	1,539	1,539	1,513	1,516	+0.13%	40,400	361億5641万	-4.53%
09/20	1,537	1,537	1,510	1,514	+0.4%	94,800	361億871万	-5.08%
09/19	1,501	1,517	1,477	1,508	+1.21%	76,700	359億6561万	-5.63%
09/18	1,487	1,495	1,467	1,490	+0.88%	48,800	355億3631万	-6.93%
09/17	1,490	1,498	1,462	1,477	-1.6%	66,400	352億2626万	-8.03%
09/13	1,507	1,510	1,484	1,501	-1.38%	95,900	357億9866万	-6.6%
09/12	1,522	1,553	1,501	1,522	0%	111,600	362億9951万	-5.52%
09/11	1,580	1,586	1,505	1,522	-3.61%	137,900	362億9951万	-5.82%
09/10	1,577	1,609	1,574	1,579	+1.15%	111,000	376億5895万	-2.59%
09/09	1,551	1,570	1,527	1,561	-2.86%	105,400	372億2965万	-3.46%
09/06	1,607	1,617	1,590	1,607	+2.55%	90,500	383億2675万	-1.17%
09/05	1,544	1,576	1,539	1,567	+1.49%	87,600	373億7275万	-4.39%
09/04	1,616	1,617	1,535	1,544	-8.04%	119,300	368億2421万	-6.65%
09/03	1,661	1,694	1,652	1,679	+3.07%	106,600	400億4394万	+0.6%
09/02	1,675	1,680	1,626	1,629	-1.45%	51,800	388億5145万	-2.92%
08/30	1,641	1,668	1,640	1,653	+0.98%	61,600	394億2384万	-2.02%
08/29	1,621	1,648	1,620	1,637	-0.67%	36,800	390億4225万	-3.42%
08/28	1,630	1,648	1,614	1,648	-0.96%	61,300	393億459万	-3.4%
08/27	1,629	1,664	1,624	1,664	+3.23%	85,900	396億8619万	-3.09%
08/26	1,625	1,625	1,604	1,612	-0.56%	59,900	384億4600万	-6.6%
08/23	1,641	1,653	1,617	1,621	-2.64%	53,800	386億6065万	-6.84%
08/22	1,674	1,698	1,649	1,665	+1.28%	68,800	397億1004万	-4.97%
08/21	1,652	1,664	1,633	1,644	-1.62%	35,600	392億919万	-7.01%
08/20	1,680	1,691	1,655	1,671	+0.06%	63,200	398億5314万	-6.44%
08/19	1,685	1,725	1,662	1,670	-1.24%	111,800	398億2929万	-7.22%
08/16	1,630	1,691	1,630	1,691	+6.35%	74,700	403億3014万	-6.88%
08/15	1,574	1,619	1,573	1,590	-0.13%	116,500	379億2130万	-13.16%
08/14	1,568	1,595	1,541	1,592	-1%	98,700	379億6900万	-14.04%
08/13	1,519	1,608	1,516	1,608	+6.91%	202,500	383億5060万	-14.01%
08/09	1,580	1,580	1,437	1,504	-6.35%	625,800	358億7021万	-20.25%
08/08	15:30 営業外収益(為替差益)の計上並びに連結業績予想の修正に関するお知らせ
08/08	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	1,643	1,657	1,603	1,606	-2.25%	222,400	383億290万	-15.87%
08/07	1,558	1,683	1,558	1,643	+0.31%	94,400	391億8534万	-14.78%
08/06	1,632	1,677	1,570	1,638	+10.53%	186,400	390億6610万	-15.78%
08/05	1,583	1,591	1,473	1,482	-16.88%	269,400	353億4551万	-24.5%
08/02	1,830	1,859	1,783	1,783	-7.33%	191,900	425億2433万	-10.27%
08/01	1,987	1,987	1,908	1,924	-2.04%	108,000	458億8716万	-3.85%
07/31	1,907	1,971	1,902	1,964	+3.42%	97,000	468億4116万	-2.29%
07/30	1,892	1,907	1,873	1,899	-0.26%	71,600	452億9091万	-5.85%
07/29	1,859	1,910	1,852	1,904	+2.81%	62,200	454億1016万	-5.93%
07/26	1,861	1,909	1,840	1,852	-1.23%	59,700	441億6997万	-8.86%
07/25	1,861	1,893	1,858	1,875	-1.63%	74,600	447億1852万	-8.18%
07/24	1,899	1,952	1,897	1,906	-0.57%	60,500	454億5786万	-7.12%
07/23	1,904	1,951	1,904	1,917	+1.16%	74,600	457億2021万	-6.99%
07/22	1,921	1,926	1,891	1,895	-3.27%	74,900	451億9551万	-8.41%
07/19	1,920	1,962	1,905	1,959	+1.77%	115,800	467億2191万	-5.68%
07/18	1,990	2,007	1,924	1,925	-6.6%	195,500	459億1101万	-7.5%
07/17	2,088	2,098	2,059	2,061	-1.34%	72,100	491億5459万	-1.25%
07/16	2,045	2,094	2,027	2,089	+3.06%	87,700	498億2239万	+0.1%
07/12	2,050	2,069	2,017	2,027	-2.45%	129,700	483億4370万	-2.87%
07/11	2,062	2,105	2,044	2,078	+1.42%	126,600	495億6004万	-0.43%
07/10	2,106	2,106	2,030	2,049	-3.21%	99,200	488億6840万	-1.87%
07/09	2,019	2,129	2,019	2,117	+3.93%	151,900	504億9019万	+1.39%
07/08	2,025	2,050	2,006	2,037	+0.69%	69,900	485億8220万	-2.4%
07/05	2,041	2,042	2,006	2,023	-1.94%	98,200	482億4830万	-3.16%
07/04	2,080	2,098	2,027	2,063	-0.77%	135,900	492億229万	-1.29%
07/03	2,066	2,096	2,061	2,079	+0.43%	85,000	495億8389万	-0.48%
07/02	2,068	2,089	2,051	2,070	-0.91%	85,900	493億6924万	-0.77%
07/01	2,097	2,101	2,074	2,089	-0.38%	103,400	498億2239万	+0.38%
06/28	2,070	2,107	2,050	2,097	-0.9%	103,500	500億1319万	+0.91%
06/27	2,138	2,148	2,104	2,116	-2.35%	146,500	504億6634万	+2.03%
06/26	2,160	2,197	2,140	2,167	+2.27%	104,200	516億8268万	+4.84%
06/25	2,112	2,139	2,103	2,119	+1%	117,100	505億3789万	+2.91%
06/24	2,051	2,100	2,048	2,098	+0.53%	96,600	500億3704万	+2.14%
06/21	2,139	2,158	2,069	2,087	-1.23%	172,400	497億7469万	+1.76%
06/20	2,084	2,133	2,071	2,113	+0.09%	124,900	503億9479万	+3.27%
06/19	2,138	2,167	2,091	2,111	-1.59%	104,600	503億4709万	+3.89%
06/18	2,130	2,155	2,110	2,145	+1.85%	128,000	511億5798万	+6.19%
06/17	2,086	2,134	2,059	2,106	-0.09%	139,200	502億2784万	+5.14%
06/14	2,022	2,123	2,017	2,108	+2.73%	155,800	502億7554万	+6.14%
06/13	2,042	2,069	2,033	2,052	-0.53%	121,700	489億3994万	+4.22%
06/12	2,090	2,108	2,041	2,063	-0.96%	111,200	492億229万	+5.58%
06/11	2,099	2,124	2,069	2,083	-0.33%	90,500	496億7929万	+7.48%
06/10	2,021	2,093	2,014	2,090	+3.11%	92,300	498億4624万	+8.8%
06/07	2,084	2,092	2,013	2,027	-3.06%	87,400	483億4370万	+6.57%
06/06	2,090	2,099	2,075	2,091	+1.7%	117,700	498億7009万	+10.81%
06/05	2,065	2,096	2,052	2,056	-1.25%	115,200	490億3534万	+9.89%
06/04	2,073	2,128	2,062	2,082	+0.14%	79,900	496億5544万	+12.3%
06/03	2,123	2,138	2,079	2,079	+0.82%	143,100	495億8389万	+13.3%
05/31	2,045	2,088	2,045	2,062	+1.63%	202,100	491億7844万	+13.55%
05/30	2,019	2,058	1,986	2,029	+1.2%	149,900	483億9140万	+12.91%
05/29	1,987	2,033	1,970	2,005	+2.98%	143,300	478億1900万	+12.77%
05/28	1,982	2,005	1,941	1,947	-3.13%	117,000	464億3571万	+10.44%

6800 ヨコオ

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート